Zhongliang Holdings Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.035	0.046	0.032	0.034	0.034	9,386,500
2026-07-28	0.032	0.035	0.031	0.034	0.034	7,763,500
2026-07-27	0.032	0.033	0.032	0.033	0.033	1,381,500
2026-07-24	0.034	0.034	0.031	0.032	0.032	3,987,500
2026-07-23	0.029	0.035	0.029	0.035	0.035	13,099,000
2026-07-22	0.027	0.031	0.027	0.029	0.029	966,000
2026-07-21	0.027	0.028	0.027	0.028	0.028	345,500
2026-07-20	0.027	0.027	0.027	0.027	0.027	370,500
2026-07-17	0.028	0.028	0.026	0.026	0.026	1,297,500
2026-07-16	0.027	0.030	0.026	0.027	0.027	6,608,500
2026-07-15	0.027	0.027	0.026	0.027	0.027	4,269,000
2026-07-14	0.027	0.028	0.025	0.027	0.027	3,225,500
2026-07-13	0.027	0.028	0.026	0.026	0.026	2,247,500
2026-07-10	0.028	0.029	0.025	0.026	0.026	12,432,500
2026-07-09	0.031	0.032	0.026	0.028	0.028	13,248,000
2026-07-08	0.031	0.031	0.030	0.031	0.031	1,822,000
2026-07-07	0.031	0.034	0.030	0.031	0.031	11,235,000
2026-07-06	0.031	0.034	0.031	0.031	0.031	10,077,000
2026-07-03	0.030	0.034	0.029	0.030	0.030	10,033,000
2026-07-02	0.030	0.032	0.028	0.030	0.030	4,003,500
2026-06-30	0.029	0.032	0.028	0.030	0.030	5,950,500
2026-06-29	0.029	0.030	0.028	0.029	0.029	4,314,085
2026-06-26	0.030	0.031	0.029	0.030	0.030	2,265,500
2026-06-25	0.030	0.031	0.029	0.030	0.030	1,298,000
2026-06-24	0.034	0.034	0.029	0.030	0.030	10,664,134
2026-06-23	0.034	0.037	0.032	0.036	0.036	2,578,500
2026-06-22	0.036	0.036	0.031	0.034	0.034	4,863,500
2026-06-18	0.029	0.038	0.028	0.036	0.036	6,227,500
2026-06-17	0.029	0.030	0.028	0.029	0.029	2,155,000
2026-06-16	0.031	0.033	0.029	0.029	0.029	4,351,000
2026-06-15	0.030	0.038	0.029	0.031	0.031	4,202,854
2026-06-12	0.035	0.039	0.029	0.031	0.031	24,703,500
2026-06-11	0.037	0.038	0.034	0.036	0.036	3,313,000
2026-06-10	0.035	0.038	0.034	0.037	0.037	3,402,000
2026-06-09	0.035	0.038	0.033	0.035	0.035	1,601,000
2026-06-08	0.036	0.036	0.033	0.036	0.036	3,172,500
2026-06-05	0.035	0.039	0.034	0.036	0.036	2,257,000
2026-06-04	0.039	0.039	0.035	0.036	0.036	5,894,500
2026-06-03	0.041	0.042	0.038	0.040	0.040	5,686,500
2026-06-02	0.041	0.042	0.041	0.041	0.041	2,177,000
2026-06-01	0.043	0.043	0.041	0.042	0.042	2,314,000
2026-05-29	0.042	0.044	0.042	0.043	0.043	7,323,478
2026-05-28	0.042	0.043	0.041	0.042	0.042	2,594,500
2026-05-27	0.041	0.043	0.041	0.042	0.042	1,500,000
2026-05-26	0.043	0.043	0.041	0.043	0.043	1,066,500
2026-05-22	0.043	0.044	0.042	0.044	0.044	772,000
2026-05-21	0.044	0.044	0.042	0.044	0.044	3,871,500
2026-05-20	0.043	0.044	0.043	0.044	0.044	68,000
2026-05-19	0.046	0.046	0.043	0.044	0.044	1,928,000
2026-05-18	0.043	0.046	0.043	0.044	0.044	5,268,000
2026-05-15	0.042	0.044	0.042	0.044	0.044	3,805,000
2026-05-14	0.043	0.045	0.042	0.042	0.042	5,284,500
2026-05-13	0.043	0.043	0.042	0.043	0.043	2,817,000
2026-05-12	0.043	0.044	0.043	0.043	0.043	3,337,500
2026-05-11	0.042	0.044	0.042	0.043	0.043	6,396,500
2026-05-08	0.043	0.043	0.042	0.042	0.042	3,355,971
2026-05-07	0.043	0.045	0.042	0.043	0.043	6,057,000
2026-05-06	0.043	0.045	0.042	0.044	0.044	5,332,500
2026-05-05	0.043	0.045	0.042	0.045	0.045	2,454,814
2026-05-04	0.043	0.045	0.042	0.043	0.043	2,824,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-15	0.1840 HKD
2022-01-07	0.1840 HKD
2021-08-13	0.3250 HKD
2020-11-06	0.1630 HKD
2020-06-09	0.3280 HKD
2019-10-30	0.1530 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.